Invesco NASDAQ Next Generation 100 UCITS ETF - EQQJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.84	44.86	44.86	44.88	44.82	14,062
December 03, 2025	44.56	44.56	44.56	44.56	44.56	0
December 02, 2025	44.49	44.31	44.31	44.68	44.31	4,358
December 01, 2025	44.51	44.72	44.72	44.72	44.35	61
November 28, 2025	44.57	44.71	44.71	44.71	44.51	256
November 27, 2025	44.49	44.36	44.36	44.49	44.3	2,420
November 26, 2025	44.2	44.44	44.44	44.45	44.15	2,616
November 25, 2025	43.52	43.79	43.79	43.79	43.39	14,509
November 24, 2025	42.88	43.28	43.28	43.28	42.88	328
November 21, 2025	42	42.28	42.28	42.28	41.93	752
November 20, 2025	43.7	43.13	43.13	43.7	43.13	2,995
November 19, 2025	43.46	42.99	42.99	43.46	42.99	0
November 18, 2025	43.33	43.21	43.21	43.33	42.99	26
November 17, 2025	44.26	43.92	43.92	44.26	43.73	37
November 14, 2025	43.88	44.36	44.36	44.38	43.82	84
November 13, 2025	45.49	44.56	44.56	45.49	44.56	1,211
November 12, 2025	45.35	45.24	45.24	45.38	45.24	7
November 11, 2025	45.11	45.09	45.09	45.11	45.09	2
November 10, 2025	44.79	44.64	44.64	44.95	44.64	426
November 07, 2025	44.35	43.42	43.42	44.35	43.42	1
November 06, 2025	44.47	43.78	43.78	44.47	43.78	2,566
November 05, 2025	44.14	44.14	44.14	44.14	44.14	0
November 04, 2025	44.09	43.85	43.85	44.12	43.85	179
November 03, 2025	44.46	44.29	44.29	44.79	44.29	19
October 31, 2025	44.29	44.2	44.2	44.41	44.2	8
October 30, 2025	44.56	44.4	44.4	44.56	44.32	25
October 29, 2025	44.62	44.62	44.62	44.62	44.62	0
October 28, 2025	44.53	44.29	44.29	44.61	44.29	1,559
October 27, 2025	44.8	44.48	44.48	44.8	44.48	38
October 24, 2025	44.25	44.42	44.42	44.82	44.25	6
October 23, 2025	43.73	43.74	43.74	43.74	43.63	1,153
October 22, 2025	43.99	43.43	43.43	43.99	43.43	1,199
October 21, 2025	43.89	43.98	43.98	43.98	43.82	12
October 20, 2025	43.68	43.85	43.85	43.85	43.68	126
October 17, 2025	43.01	43.14	43.14	43.33	42.78	3,768
October 16, 2025	43.95	43.81	43.81	43.95	43.81	14
October 15, 2025	43.71	43.71	43.71	43.71	43.71	0
October 14, 2025	42.97	43.1	43.1	43.1	42.77	1,219
October 13, 2025	43.38	43.39	43.39	43.39	43.12	1,285
October 10, 2025	43.98	43.06	43.06	43.98	43.06	303
October 09, 2025	44.12	43.93	43.93	44.12	43.93	7
October 08, 2025	44.11	44.11	44.11	44.11	44.11	0
October 07, 2025	44.48	43.84	43.84	44.48	43.84	134
October 06, 2025	44.24	44.29	44.29	44.29	44.24	444
October 03, 2025	44.4	44.51	44.51	44.51	44.28	8
October 02, 2025	44.03	43.89	43.89	44.17	43.89	6
October 01, 2025	43.64	43.64	43.64	43.64	43.64	31
September 30, 2025	43.52	43.19	43.19	43.72	43.19	3
September 29, 2025	43.56	43.45	43.45	43.56	43.45	56
September 26, 2025	42.99	43.08	43.08	43.08	42.99	144
September 25, 2025	43.55	42.99	42.99	43.55	42.99	3
September 24, 2025	44.01	43.82	43.82	44.04	43.82	306
September 23, 2025	44.21	44.14	44.14	44.27	44.13	261
September 22, 2025	44.04	44.02	44.02	44.04	43.96	9
September 19, 2025	44.12	43.77	43.77	44.12	43.77	11
September 18, 2025	43.88	43.96	43.96	43.96	43.88	8
September 17, 2025	43.54	43.51	43.51	43.6	43.51	51
September 16, 2025	43.48	43.19	43.19	43.48	43.19	22
September 15, 2025	43.35	43.27	43.27	43.35	43.21	28
September 12, 2025	43.52	43.15	43.15	43.52	43.15	258

Invesco NASDAQ Next Generation 100 UCITS ETF (EQQJ.L) LSE